Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.79 | 43.79 | 43.79 | 43.79 | 212 | +0.04(+0.09%) |
Apr 29, 2014 | 43.75 | 43.75 | 43.75 | 43.75 | 10 | +0.00(+0.00%) |
Apr 28, 2014 | 44.00 | 44.00 | 43.72 | 43.75 | 471 | +0.35(+0.81%) |
Apr 25, 2014 | 43.40 | 43.40 | 43.40 | 43.40 | 103 | -0.53(-1.21%) |
Apr 24, 2014 | 43.99 | 43.99 | 43.50 | 43.93 | 860 | -0.02(-0.05%) |
Apr 23, 2014 | 44.00 | 44.00 | 43.89 | 43.95 | 1,995 | +0.31(+0.71%) |
Apr 22, 2014 | 43.64 | 43.64 | 43.64 | 43.64 | 5 | +0.00(+0.00%) |
Apr 21, 2014 | 43.88 | 44.00 | 43.45 | 43.64 | 1,724 | +0.49(+1.14%) |
Apr 17, 2014 | 43.15 | 43.15 | 43.15 | 43.15 | 100 | -0.59(-1.35%) |
Apr 16, 2014 | 43.27 | 43.74 | 43.27 | 43.74 | 1,267 | +0.34(+0.78%) |
Apr 14, 2014 | 43.50 | 43.40 | 43.40 | 43.40 | 600 | +0.00(+0.00%) |
Apr 11, 2014 | 43.87 | 43.87 | 43.40 | 43.40 | 204 | -0.47(-1.07%) |
Apr 10, 2014 | 43.98 | 43.98 | 43.87 | 43.87 | 405 | -0.12(-0.27%) |
Apr 09, 2014 | 43.74 | 43.99 | 43.74 | 43.99 | 632 | +0.59(+1.36%) |
Apr 08, 2014 | 43.40 | 43.42 | 43.40 | 43.40 | 446 | -0.49(-1.12%) |
Apr 07, 2014 | 43.89 | 43.89 | 43.89 | 43.89 | 321 | +0.19(+0.43%) |
Apr 04, 2014 | 43.99 | 43.99 | 43.70 | 43.70 | 1,207 | -0.18(-0.41%) |
Apr 03, 2014 | 43.61 | 44.00 | 43.61 | 43.88 | 553 | +0.18(+0.41%) |
Apr 02, 2014 | 43.70 | 43.70 | 43.70 | 43.70 | 7 | +0.00(+0.00%) |
Apr 01, 2014 | 43.70 | 43.70 | 43.70 | 43.70 | 155 | -0.00(-0.00%) |
Mar 31, 2014 | 42.21 | 44.19 | 42.19 | 43.70 | 3,555 | -0.02(-0.04%) |
Mar 28, 2014 | 42.08 | 43.72 | 41.38 | 43.72 | 1,330 | +0.72(+1.67%) |
Mar 27, 2014 | 43.25 | 43.25 | 43.00 | 43.00 | 1,522 | -0.87(-1.98%) |
Mar 26, 2014 | 43.81 | 43.88 | 43.81 | 43.87 | 2,220 | -0.33(-0.75%) |
Mar 25, 2014 | 44.20 | 44.20 | 44.20 | 44.20 | 205 | +0.40(+0.91%) |
Mar 24, 2014 | 44.05 | 44.05 | 43.80 | 43.80 | 532 | -0.10(-0.23%) |
Mar 21, 2014 | 43.60 | 44.00 | 43.60 | 43.90 | 652 | -0.10(-0.23%) |
Mar 20, 2014 | 44.00 | 44.00 | 44.00 | 44.00 | 15 | +0.00(+0.00%) |
Mar 19, 2014 | 44.21 | 44.21 | 44.00 | 44.00 | 2,071 | +0.01(+0.02%) |
Mar 18, 2014 | 44.06 | 44.06 | 43.75 | 43.99 | 2,020 | +0.14(+0.32%) |
Mar 17, 2014 | 43.85 | 43.85 | 43.85 | 43.85 | 169 | +0.15(+0.34%) |
Mar 14, 2014 | 44.39 | 44.39 | 43.70 | 43.70 | 336 | -0.47(-1.06%) |
Mar 13, 2014 | 45.12 | 49.20 | 43.30 | 44.17 | 2,073 | -0.03(-0.08%) |
Mar 12, 2014 | 44.49 | 44.74 | 44.20 | 44.20 | 1,859 | -0.20(-0.44%) |
Mar 11, 2014 | 44.50 | 44.50 | 44.40 | 44.40 | 2,654 | +0.00(+0.00%) |
Mar 10, 2014 | 44.40 | 44.40 | 44.40 | 44.40 | 281 | +0.00(+0.00%) |
Mar 07, 2014 | 44.49 | 44.50 | 44.40 | 44.40 | 2,289 | -0.19(-0.43%) |
Mar 06, 2014 | 44.30 | 44.59 | 44.01 | 44.59 | 2,172 | +1.14(+2.62%) |
Mar 05, 2014 | 44.49 | 44.49 | 43.45 | 43.45 | 1,197 | -0.25(-0.58%) |
Mar 04, 2014 | 44.25 | 44.39 | 43.70 | 43.70 | 2,893 | +0.01(+0.01%) |
Mar 03, 2014 | 44.04 | 44.04 | 43.67 | 43.70 | 1,392 | -0.43(-0.98%) |
Feb 28, 2014 | 43.61 | 44.40 | 43.61 | 44.13 | 2,844 | +0.12(+0.27%) |
Feb 27, 2014 | 44.01 | 44.01 | 44.01 | 44.01 | 200 | +0.51(+1.17%) |
Feb 26, 2014 | 43.50 | 43.50 | 43.50 | 43.50 | 771 | +0.00(+0.00%) |
Feb 25, 2014 | 43.50 | 43.55 | 43.50 | 43.50 | 1,481 | -0.51(-1.16%) |
Feb 24, 2014 | 44.01 | 44.79 | 44.01 | 44.01 | 867 | -0.78(-1.74%) |
Feb 21, 2014 | 44.85 | 44.85 | 44.79 | 44.79 | 590 | +0.41(+0.92%) |
Feb 20, 2014 | 44.97 | 44.97 | 44.10 | 44.38 | 754 | +0.43(+0.98%) |
Feb 19, 2014 | 43.25 | 43.95 | 43.25 | 43.95 | 3,207 | +0.70(+1.62%) |
Feb 18, 2014 | 35.56 | 43.25 | 35.56 | 43.25 | 3,290 | -0.75(-1.70%) |
Feb 14, 2014 | 43.25 | 44.00 | 44.00 | 44.00 | 4,300 | +0.99(+2.30%) |
Feb 13, 2014 | 43.03 | 43.03 | 43.01 | 43.01 | 658 | +0.01(+0.02%) |
Feb 12, 2014 | 43.65 | 43.65 | 43.00 | 43.00 | 940 | -0.65(-1.49%) |
Feb 11, 2014 | 53.11 | 53.11 | 43.56 | 43.65 | 3,141 | +0.00(+0.00%) |
Feb 10, 2014 | 43.48 | 43.65 | 43.02 | 43.65 | 808 | +0.17(+0.38%) |
Feb 07, 2014 | 43.50 | 43.50 | 43.35 | 43.48 | 318 | +0.43(+1.01%) |
Feb 06, 2014 | 43.05 | 43.05 | 43.05 | 43.05 | 212 | +0.00(+0.00%) |
Feb 05, 2014 | 43.00 | 43.05 | 43.00 | 43.05 | 2,211 | +0.05(+0.12%) |
Feb 04, 2014 | 43.27 | 43.70 | 43.00 | 43.00 | 691 | -0.27(-0.62%) |